Hilton Grand Vacations Inc. (FRA:HIE)
Germany · Delayed Price · Currency is EUR 32.80
-1.40 (-4.09%)
At close: Mar 27, 2026
FRA:HIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 34.40 | 34.40 | 32.20 | 32.20 | 32.20 | -5.85% | - |
| Mar 26, 2026 | 34.40 | 34.80 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Mar 25, 2026 | 35.20 | 35.40 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Mar 24, 2026 | 35.20 | 35.60 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 23, 2026 | 33.80 | 36.00 | 33.80 | 35.00 | 35.00 | 2.94% | - |
| Mar 20, 2026 | 35.20 | 35.20 | 34.00 | 34.00 | 34.00 | -3.41% | - |
| Mar 19, 2026 | 35.40 | 35.60 | 35.20 | 35.20 | 35.20 | - | - |
| Mar 18, 2026 | 35.80 | 36.20 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Mar 17, 2026 | 35.20 | 36.40 | 35.20 | 35.60 | 35.60 | 1.14% | - |
| Mar 16, 2026 | 35.20 | 36.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Mar 13, 2026 | 35.60 | 36.20 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Mar 12, 2026 | 36.40 | 36.40 | 35.60 | 35.60 | 35.60 | -2.73% | - |
| Mar 11, 2026 | 35.80 | 36.80 | 35.80 | 36.60 | 36.60 | 2.81% | - |
| Mar 10, 2026 | 36.60 | 36.60 | 35.60 | 35.60 | 35.60 | -2.20% | - |
| Mar 9, 2026 | 36.80 | 36.80 | 35.40 | 36.40 | 36.40 | -2.67% | - |
| Mar 6, 2026 | 38.60 | 38.60 | 37.00 | 37.40 | 37.40 | -3.61% | - |
| Mar 5, 2026 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | 2.11% | - |
| Mar 4, 2026 | 37.60 | 38.20 | 37.60 | 38.00 | 38.00 | - | - |
| Mar 3, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 3.83% | - |
| Mar 2, 2026 | 37.40 | 37.60 | 36.60 | 36.60 | 36.60 | -2.66% | - |
| Feb 27, 2026 | 39.00 | 39.00 | 37.60 | 37.60 | 37.60 | -4.08% | - |
| Feb 26, 2026 | 40.60 | 40.60 | 39.00 | 39.20 | 39.20 | -3.92% | - |
| Feb 25, 2026 | 40.00 | 40.80 | 39.80 | 40.80 | 40.80 | 1.49% | - |
| Feb 24, 2026 | 39.60 | 40.60 | 39.40 | 40.20 | 40.20 | 1.52% | - |
| Feb 23, 2026 | 40.40 | 40.40 | 38.80 | 39.60 | 39.60 | -2.94% | - |
| Feb 20, 2026 | 40.60 | 40.80 | 40.00 | 40.80 | 40.80 | 0.49% | - |
| Feb 19, 2026 | 40.60 | 40.60 | 40.20 | 40.60 | 40.60 | -0.49% | - |
| Feb 18, 2026 | 39.80 | 41.40 | 39.80 | 40.80 | 40.80 | 2.00% | - |
| Feb 17, 2026 | 38.60 | 40.00 | 38.60 | 40.00 | 40.00 | 3.63% | - |
| Feb 16, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Feb 13, 2026 | 37.80 | 38.60 | 37.60 | 38.60 | 38.60 | 2.12% | - |
| Feb 12, 2026 | 38.80 | 40.20 | 37.80 | 37.80 | 37.80 | -2.58% | - |
| Feb 11, 2026 | 38.80 | 39.40 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Feb 10, 2026 | 39.00 | 39.60 | 38.60 | 39.00 | 39.00 | -0.51% | - |
| Feb 9, 2026 | 39.80 | 39.80 | 39.00 | 39.20 | 39.20 | -2.49% | - |
| Feb 6, 2026 | 38.60 | 40.20 | 38.60 | 40.20 | 40.20 | 3.61% | - |
| Feb 5, 2026 | 39.20 | 39.20 | 38.60 | 38.80 | 38.80 | -1.52% | - |
| Feb 4, 2026 | 37.80 | 39.60 | 37.80 | 39.40 | 39.40 | 4.23% | - |
| Feb 3, 2026 | 38.60 | 39.20 | 37.80 | 37.80 | 37.80 | -2.58% | - |
| Feb 2, 2026 | 37.40 | 38.80 | 37.40 | 38.80 | 38.80 | 2.65% | - |
| Jan 30, 2026 | 37.00 | 37.80 | 36.80 | 37.80 | 37.80 | 1.61% | - |
| Jan 29, 2026 | 36.40 | 37.40 | 36.40 | 37.20 | 37.20 | 1.64% | - |
| Jan 28, 2026 | 36.60 | 37.40 | 36.60 | 36.60 | 36.60 | - | - |
| Jan 27, 2026 | 37.80 | 37.80 | 36.60 | 36.60 | 36.60 | -3.68% | - |
| Jan 26, 2026 | 37.80 | 38.20 | 37.80 | 38.00 | 38.00 | -0.52% | 1 |
| Jan 23, 2026 | 39.20 | 39.20 | 38.20 | 38.20 | 38.20 | -3.05% | - |
| Jan 22, 2026 | 39.40 | 40.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Jan 21, 2026 | 37.80 | 39.60 | 37.80 | 39.60 | 39.60 | 4.76% | - |
| Jan 20, 2026 | 39.20 | 39.20 | 37.80 | 37.80 | 37.80 | -3.57% | - |
| Jan 19, 2026 | 39.40 | 39.40 | 39.20 | 39.20 | 39.20 | -2.00% | - |